Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
18.427,50 +52,97 (+0,29%) Euro Stoxx 50
4.986,69 +20,89 (+0,42%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0803 +0,0015 (+0,14%) Bitcoin EUR
53.159,36 -2.564,86 (-4,60%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240712C00130000 | 2024-06-18 10:30AM EDT | 130.00 | 25.21 | 26.80 | 29.90 | 0.00 | - | 1 | 0 | 106.84% |
| VLO240712C00145000 | 2024-06-20 3:55PM EDT | 145.00 | 9.98 | 13.60 | 15.15 | 0.00 | - | 1 | 5 | 52.17% |
| VLO240712C00149000 | 2024-06-28 11:40AM EDT | 149.00 | 8.30 | 9.50 | 10.55 | 0.00 | - | 5 | 2 | 43.58% |
| VLO240712C00150000 | 2024-07-03 9:42AM EDT | 150.00 | 7.54 | 8.60 | 9.90 | -1.70 | -18.40% | 10 | 0 | 45.61% |
| VLO240712C00152500 | 2024-07-02 2:05PM EDT | 152.50 | 6.45 | 6.00 | 8.25 | 0.00 | - | 14 | 0 | 47.71% |
| VLO240712C00155000 | 2024-07-03 12:51PM EDT | 155.00 | 4.95 | 5.00 | 5.25 | 0.00 | - | 41 | 0 | 32.59% |
| VLO240712C00157500 | 2024-07-03 12:58PM EDT | 157.50 | 3.42 | 3.40 | 3.60 | +0.42 | +14.00% | 103 | 0 | 31.06% |
| VLO240712C00160000 | 2024-07-03 12:54PM EDT | 160.00 | 2.30 | 2.16 | 2.33 | +0.15 | +6.98% | 153 | 294 | 30.27% |
| VLO240712C00162500 | 2024-07-03 12:20PM EDT | 162.50 | 1.24 | 1.33 | 1.45 | -0.11 | -8.15% | 15 | 0 | 30.25% |
| VLO240712C00165000 | 2024-07-03 12:56PM EDT | 165.00 | 0.81 | 0.77 | 0.91 | +0.02 | +2.53% | 46 | 398 | 31.08% |
| VLO240712C00167500 | 2024-07-03 9:51AM EDT | 167.50 | 0.36 | 0.46 | 0.57 | -0.13 | -26.53% | 12 | 49 | 32.13% |
| VLO240712C00170000 | 2024-07-03 11:44AM EDT | 170.00 | 0.21 | 0.28 | 0.37 | -0.11 | -34.38% | 1 | 0 | 33.55% |
| VLO240712C00175000 | 2024-07-03 12:17PM EDT | 175.00 | 0.07 | 0.06 | 0.33 | -0.26 | -78.79% | 6 | 0 | 42.29% |
| VLO240712C00180000 | 2024-07-02 12:17PM EDT | 180.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240712C00200000 | 2024-06-24 2:59PM EDT | 200.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 0 | 105.37% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240712P00115000 | 2024-07-02 2:27PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 78.91% |
| VLO240712P00125000 | 2024-06-13 3:22PM EDT | 125.00 | 0.15 | 0.00 | 2.18 | 0.00 | - | 1 | 0 | 114.26% |
| VLO240712P00130000 | 2024-06-21 2:45PM EDT | 130.00 | 0.28 | 0.01 | 0.39 | 0.00 | - | 2 | 21 | 68.65% |
| VLO240712P00135000 | 2024-06-25 2:32PM EDT | 135.00 | 0.19 | 0.03 | 0.32 | 0.00 | - | 5 | 0 | 56.15% |
| VLO240712P00140000 | 2024-07-03 12:17PM EDT | 140.00 | 0.16 | 0.06 | 0.36 | -0.04 | -20.00% | 6 | 148 | 52.64% |
| VLO240712P00141000 | 2024-07-03 11:42AM EDT | 141.00 | 0.20 | 0.01 | 0.30 | -0.10 | -33.33% | 10 | 0 | 48.24% |
| VLO240712P00143000 | 2024-06-28 10:35AM EDT | 143.00 | 0.40 | 0.12 | 0.75 | 0.00 | - | 55 | 0 | 55.18% |
| VLO240712P00144000 | 2024-06-27 1:46PM EDT | 144.00 | 0.57 | 0.16 | 0.24 | 0.00 | - | - | 1 | 39.26% |
| VLO240712P00145000 | 2024-07-03 11:38AM EDT | 145.00 | 0.30 | 0.18 | 0.25 | +0.04 | +15.38% | 3 | 0 | 37.35% |
| VLO240712P00147000 | 2024-07-03 10:04AM EDT | 147.00 | 0.38 | 0.23 | 0.32 | +0.20 | +111.11% | 1 | 0 | 34.77% |
| VLO240712P00148000 | 2024-07-03 12:00PM EDT | 148.00 | 0.45 | 0.11 | 0.37 | +0.10 | +28.57% | 11 | 0 | 33.64% |
| VLO240712P00149000 | 2024-07-03 11:26AM EDT | 149.00 | 0.53 | 0.33 | 0.44 | -0.03 | -5.36% | 2 | 0 | 32.72% |
| VLO240712P00150000 | 2024-07-03 12:05PM EDT | 150.00 | 0.70 | 0.42 | 0.52 | +0.17 | +32.08% | 13 | 0 | 31.74% |
| VLO240712P00152500 | 2024-07-03 11:42AM EDT | 152.50 | 1.25 | 0.70 | 0.84 | +0.33 | +35.87% | 14 | 120 | 29.83% |
| VLO240712P00155000 | 2024-07-03 11:13AM EDT | 155.00 | 1.64 | 1.24 | 1.38 | +0.12 | +7.89% | 20 | 96 | 28.39% |
| VLO240712P00157500 | 2024-07-03 12:48PM EDT | 157.50 | 2.38 | 2.11 | 2.24 | +0.03 | +1.28% | 14 | 109 | 27.39% |
| VLO240712P00160000 | 2024-07-03 11:15AM EDT | 160.00 | 4.07 | 3.35 | 3.55 | +0.07 | +1.75% | 20 | 0 | 27.42% |
| VLO240712P00162500 | 2024-07-02 11:08AM EDT | 162.50 | 4.20 | 4.25 | 5.50 | 0.00 | - | 13 | 5 | 30.81% |
